Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.14 | 49.32 | 48.65 | 49.24 | 4,890,048 | +0.14(+0.29%) |
May 30, 2017 | 48.97 | 49.27 | 48.80 | 49.10 | 3,113,387 | +0.02(+0.05%) |
May 26, 2017 | 49.24 | 49.27 | 48.79 | 49.08 | 2,989,064 | -0.27(-0.56%) |
May 25, 2017 | 49.80 | 49.82 | 49.11 | 49.35 | 4,664,762 | -0.43(-0.87%) |
May 24, 2017 | 49.55 | 50.35 | 49.43 | 49.78 | 4,230,919 | +0.44(+0.89%) |
May 23, 2017 | 49.62 | 49.69 | 49.19 | 49.34 | 4,003,159 | -0.18(-0.37%) |
May 22, 2017 | 49.60 | 49.90 | 49.51 | 49.53 | 3,940,866 | +0.05(+0.10%) |
May 19, 2017 | 48.93 | 49.69 | 48.79 | 49.48 | 3,829,876 | +0.79(+1.63%) |
May 18, 2017 | 48.10 | 48.86 | 47.78 | 48.69 | 3,667,099 | +0.38(+0.79%) |
May 17, 2017 | 48.81 | 48.68 | 48.09 | 48.30 | 4,485,246 | -0.51(-1.04%) |
May 16, 2017 | 48.73 | 48.87 | 48.36 | 48.81 | 3,727,163 | +0.22(+0.45%) |
May 15, 2017 | 48.08 | 48.84 | 48.07 | 48.59 | 4,199,249 | +0.75(+1.57%) |
May 12, 2017 | 48.23 | 48.34 | 47.67 | 47.84 | 3,582,221 | -0.60(-1.24%) |
May 11, 2017 | 48.85 | 49.04 | 48.32 | 48.44 | 3,865,104 | -0.64(-1.31%) |
May 10, 2017 | 48.78 | 49.14 | 48.61 | 49.09 | 4,458,635 | +0.47(+0.96%) |
May 09, 2017 | 48.33 | 48.69 | 48.20 | 48.62 | 5,498,131 | +0.19(+0.39%) |
May 08, 2017 | 48.63 | 48.76 | 48.28 | 48.43 | 2,624,226 | -0.26(-0.54%) |
May 05, 2017 | 48.29 | 48.81 | 48.18 | 48.69 | 4,441,763 | +0.64(+1.32%) |
May 04, 2017 | 49.02 | 49.03 | 47.70 | 48.06 | 5,681,692 | -0.91(-1.86%) |
May 03, 2017 | 48.69 | 49.47 | 48.58 | 48.97 | 6,117,375 | +0.09(+0.19%) |
May 02, 2017 | 47.68 | 48.91 | 46.90 | 48.88 | 16,037,528 | -1.00(-2.00%) |
May 01, 2017 | 49.62 | 50.00 | 49.45 | 49.87 | 4,596,161 | +0.07(+0.15%) |
Apr 28, 2017 | 50.24 | 50.33 | 49.59 | 49.80 | 4,096,838 | -0.45(-0.90%) |
Apr 27, 2017 | 50.72 | 50.81 | 49.97 | 50.25 | 4,494,540 | -0.32(-0.64%) |
Apr 26, 2017 | 50.58 | 50.92 | 50.41 | 50.58 | 3,801,741 | +0.00(+0.00%) |
Apr 25, 2017 | 50.20 | 50.81 | 50.02 | 50.58 | 5,526,397 | +1.12(+2.27%) |
Apr 24, 2017 | 49.49 | 49.56 | 49.11 | 49.45 | 4,286,390 | +0.71(+1.46%) |
Apr 21, 2017 | 48.91 | 48.99 | 48.67 | 48.74 | 4,014,645 | -0.14(-0.29%) |
Apr 20, 2017 | 48.42 | 49.11 | 48.31 | 48.88 | 4,217,819 | +0.79(+1.65%) |
Apr 19, 2017 | 48.58 | 48.70 | 47.88 | 48.09 | 3,060,407 | -0.17(-0.34%) |
Apr 18, 2017 | 47.91 | 48.58 | 47.91 | 48.26 | 3,515,964 | +0.01(+0.02%) |
Apr 17, 2017 | 48.10 | 48.30 | 47.70 | 48.25 | 4,383,950 | +0.44(+0.92%) |
Apr 13, 2017 | 48.17 | 48.47 | 47.80 | 47.81 | 4,199,614 | -0.45(-0.94%) |
Apr 12, 2017 | 49.27 | 49.35 | 48.09 | 48.26 | 4,298,124 | -1.08(-2.19%) |
Apr 11, 2017 | 49.13 | 49.40 | 48.81 | 49.35 | 3,251,112 | +0.09(+0.18%) |
Apr 10, 2017 | 49.14 | 49.76 | 49.05 | 49.26 | 2,382,213 | +0.21(+0.44%) |
Apr 07, 2017 | 49.26 | 49.34 | 48.87 | 49.04 | 2,617,135 | -0.27(-0.55%) |
Apr 06, 2017 | 49.18 | 49.53 | 48.97 | 49.31 | 3,637,628 | +0.11(+0.22%) |
Apr 05, 2017 | 49.68 | 50.31 | 49.06 | 49.21 | 3,918,190 | -0.12(-0.25%) |
Apr 04, 2017 | 49.28 | 49.49 | 49.03 | 49.33 | 2,381,581 | -0.09(-0.18%) |
Apr 03, 2017 | 49.40 | 49.82 | 48.88 | 49.42 | 5,181,266 | -0.03(-0.07%) |
Mar 31, 2017 | 49.11 | 49.80 | 49.11 | 49.45 | 4,139,803 | +0.21(+0.42%) |
Mar 30, 2017 | 49.11 | 49.43 | 49.03 | 49.25 | 2,896,611 | +0.05(+0.10%) |
Mar 29, 2017 | 48.88 | 49.35 | 48.80 | 49.20 | 2,962,412 | +0.09(+0.19%) |
Mar 28, 2017 | 48.26 | 49.30 | 48.11 | 49.11 | 3,388,057 | +0.83(+1.73%) |
Mar 27, 2017 | 47.94 | 48.38 | 47.46 | 48.27 | 3,132,274 | -0.12(-0.24%) |
Mar 24, 2017 | 48.73 | 49.04 | 48.23 | 48.39 | 3,825,264 | -0.35(-0.71%) |
Mar 23, 2017 | 48.84 | 49.10 | 48.59 | 48.73 | 3,110,683 | -0.11(-0.22%) |
Mar 22, 2017 | 48.72 | 48.89 | 48.41 | 48.84 | 3,951,236 | +0.13(+0.27%) |
Mar 21, 2017 | 49.68 | 49.99 | 48.62 | 48.71 | 4,855,880 | -0.94(-1.90%) |
Mar 20, 2017 | 50.03 | 50.06 | 49.53 | 49.65 | 2,747,797 | -0.41(-0.83%) |
Mar 17, 2017 | 49.93 | 50.21 | 49.49 | 50.06 | 5,926,425 | +0.31(+0.61%) |
Mar 16, 2017 | 49.84 | 50.06 | 49.70 | 49.76 | 3,762,514 | -0.03(-0.07%) |
Mar 15, 2017 | 48.92 | 50.02 | 48.92 | 49.79 | 5,081,240 | +1.07(+2.20%) |
Mar 14, 2017 | 49.20 | 49.20 | 48.26 | 48.72 | 3,828,111 | -0.96(-1.93%) |
Mar 13, 2017 | 49.24 | 49.68 | 49.09 | 49.68 | 5,245,322 | +0.50(+1.02%) |
Mar 10, 2017 | 49.23 | 49.51 | 48.97 | 49.17 | 4,210,291 | +0.20(+0.40%) |
Mar 09, 2017 | 49.40 | 49.54 | 48.63 | 48.97 | 4,333,427 | -0.42(-0.85%) |
Mar 08, 2017 | 49.95 | 49.97 | 49.31 | 49.40 | 3,400,837 | -0.36(-0.71%) |
Mar 07, 2017 | 49.77 | 50.03 | 49.61 | 49.75 | 4,539,007 | -0.09(-0.18%) |
Mar 06, 2017 | 49.73 | 49.99 | 49.40 | 49.84 | 3,968,705 | -0.03(-0.07%) |
Mar 03, 2017 | 50.33 | 50.33 | 49.64 | 49.87 | 2,827,014 | +0.05(+0.10%) |
Mar 02, 2017 | 50.30 | 50.46 | 49.64 | 49.83 | 4,308,897 | -0.47(-0.94%) |